Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 69.86 | 69.86 | 68.92 | 69.57 | 1,918,940 | +0.03(+0.04%) |
May 27, 2016 | 69.52 | 69.54 | 69.54 | 69.54 | 732,332 | +0.22(+0.31%) |
May 26, 2016 | 69.02 | 69.67 | 68.76 | 69.32 | 1,067,451 | +0.28(+0.41%) |
May 25, 2016 | 68.87 | 69.13 | 67.96 | 69.04 | 1,119,233 | +0.22(+0.32%) |
May 24, 2016 | 68.35 | 69.20 | 68.06 | 68.82 | 1,233,779 | +0.61(+0.90%) |
May 23, 2016 | 68.27 | 68.52 | 67.77 | 68.21 | 994,207 | +0.09(+0.13%) |
May 20, 2016 | 67.49 | 68.13 | 66.85 | 68.12 | 1,609,669 | +0.96(+1.43%) |
May 19, 2016 | 67.64 | 68.24 | 66.98 | 67.16 | 1,354,325 | -1.08(-1.58%) |
May 18, 2016 | 68.74 | 69.16 | 67.48 | 68.24 | 1,271,900 | -0.67(-0.97%) |
May 17, 2016 | 69.59 | 69.77 | 68.34 | 68.90 | 1,532,895 | -1.11(-1.59%) |
May 16, 2016 | 69.52 | 70.31 | 69.16 | 70.02 | 773,800 | +0.45(+0.65%) |
May 13, 2016 | 69.93 | 70.25 | 69.37 | 69.57 | 625,782 | -0.32(-0.46%) |
May 12, 2016 | 68.81 | 70.08 | 68.01 | 69.89 | 1,344,588 | +1.21(+1.77%) |
May 11, 2016 | 70.30 | 70.30 | 67.88 | 68.68 | 1,205,093 | -1.69(-2.40%) |
May 10, 2016 | 69.97 | 70.37 | 69.72 | 70.37 | 1,445,454 | +0.52(+0.74%) |
May 09, 2016 | 69.27 | 69.91 | 68.84 | 69.85 | 961,068 | +0.69(+1.00%) |
May 06, 2016 | 68.03 | 69.31 | 67.77 | 69.16 | 1,068,120 | +1.27(+1.87%) |
May 05, 2016 | 67.50 | 68.18 | 67.14 | 67.89 | 950,641 | +0.22(+0.33%) |
May 04, 2016 | 66.22 | 68.87 | 65.87 | 67.67 | 1,900,089 | +1.16(+1.74%) |
May 03, 2016 | 65.21 | 66.64 | 65.21 | 66.51 | 1,656,824 | +1.50(+2.31%) |
May 02, 2016 | 63.59 | 65.24 | 63.58 | 65.00 | 943,540 | +1.44(+2.26%) |
Apr 29, 2016 | 64.02 | 64.41 | 62.93 | 63.57 | 1,177,743 | -0.89(-1.38%) |
Apr 28, 2016 | 63.78 | 65.00 | 63.78 | 64.46 | 805,548 | +0.08(+0.13%) |
Apr 27, 2016 | 65.30 | 65.60 | 63.63 | 64.38 | 858,562 | -0.88(-1.35%) |
Apr 26, 2016 | 64.82 | 65.80 | 64.82 | 65.26 | 1,238,997 | +0.57(+0.88%) |
Apr 25, 2016 | 64.15 | 64.89 | 64.06 | 64.69 | 776,619 | +0.34(+0.52%) |
Apr 22, 2016 | 63.89 | 64.50 | 63.54 | 64.35 | 1,498,422 | +0.46(+0.71%) |
Apr 21, 2016 | 65.44 | 65.66 | 63.65 | 63.90 | 1,521,185 | -1.60(-2.44%) |
Apr 20, 2016 | 65.86 | 66.13 | 65.21 | 65.50 | 1,749,382 | -0.39(-0.59%) |
Apr 19, 2016 | 67.80 | 68.15 | 65.36 | 65.89 | 2,214,638 | -1.88(-2.77%) |
Apr 18, 2016 | 67.44 | 67.99 | 66.82 | 67.77 | 1,263,778 | +0.28(+0.41%) |
Apr 15, 2016 | 66.82 | 67.70 | 66.75 | 67.49 | 947,367 | +0.70(+1.04%) |
Apr 14, 2016 | 68.17 | 68.37 | 66.56 | 66.79 | 1,506,899 | -1.67(-2.44%) |
Apr 13, 2016 | 69.19 | 69.31 | 67.86 | 68.46 | 1,098,133 | -0.48(-0.69%) |
Apr 12, 2016 | 68.81 | 69.11 | 68.36 | 68.94 | 1,329,033 | +0.13(+0.20%) |
Apr 11, 2016 | 70.03 | 70.17 | 68.81 | 68.81 | 784,555 | -1.22(-1.74%) |
Apr 08, 2016 | 69.56 | 70.50 | 69.17 | 70.03 | 772,253 | +0.66(+0.95%) |
Apr 07, 2016 | 69.70 | 69.83 | 68.83 | 69.37 | 1,130,497 | -0.58(-0.83%) |
Apr 06, 2016 | 69.23 | 69.97 | 68.97 | 69.95 | 920,685 | +0.64(+0.92%) |
Apr 05, 2016 | 69.48 | 69.92 | 69.20 | 69.31 | 557,297 | -0.64(-0.92%) |
Apr 04, 2016 | 70.29 | 70.46 | 69.03 | 69.96 | 1,267,471 | -0.01(-0.02%) |
Apr 01, 2016 | 69.78 | 70.33 | 69.39 | 69.97 | 1,030,511 | +0.04(+0.05%) |
Mar 31, 2016 | 69.27 | 69.95 | 69.16 | 69.94 | 991,521 | +0.71(+1.03%) |
Mar 30, 2016 | 69.82 | 69.90 | 68.96 | 69.22 | 1,082,898 | -0.35(-0.51%) |
Mar 29, 2016 | 68.45 | 69.59 | 68.15 | 69.58 | 1,165,331 | +1.38(+2.03%) |
Mar 28, 2016 | 67.47 | 68.47 | 67.42 | 68.19 | 736,148 | +0.79(+1.17%) |
Mar 24, 2016 | 66.72 | 67.41 | 67.41 | 67.41 | 1,175,608 | +0.53(+0.79%) |
Mar 23, 2016 | 66.49 | 67.49 | 66.25 | 66.88 | 1,321,532 | +0.55(+0.82%) |
Mar 22, 2016 | 65.82 | 66.92 | 65.82 | 66.33 | 1,679,530 | +0.10(+0.15%) |
Mar 21, 2016 | 66.86 | 67.41 | 66.04 | 66.23 | 1,545,736 | -0.82(-1.23%) |
Mar 18, 2016 | 68.38 | 68.62 | 66.82 | 67.05 | 4,115,625 | -1.24(-1.82%) |
Mar 17, 2016 | 67.39 | 68.54 | 67.21 | 68.30 | 1,344,271 | +0.97(+1.44%) |
Mar 16, 2016 | 65.64 | 67.52 | 65.42 | 67.32 | 1,359,371 | +1.29(+1.95%) |
Mar 15, 2016 | 65.11 | 66.64 | 65.10 | 66.04 | 1,270,939 | +0.73(+1.11%) |
Mar 14, 2016 | 65.00 | 65.45 | 64.69 | 65.31 | 1,067,631 | +0.15(+0.23%) |
Mar 11, 2016 | 64.39 | 65.19 | 63.78 | 65.16 | 1,380,782 | +1.88(+2.97%) |
Mar 10, 2016 | 63.55 | 63.90 | 62.52 | 63.28 | 1,397,857 | +0.16(+0.25%) |
Mar 09, 2016 | 62.09 | 63.63 | 61.98 | 63.13 | 1,493,073 | +1.11(+1.80%) |
Mar 08, 2016 | 61.96 | 62.92 | 61.69 | 62.01 | 1,792,604 | -0.11(-0.18%) |
Mar 07, 2016 | 62.00 | 62.79 | 61.68 | 62.12 | 1,646,151 | -0.28(-0.45%) |
Mar 04, 2016 | 63.04 | 63.16 | 62.17 | 62.41 | 1,547,475 | -0.63(-1.00%) |
Mar 03, 2016 | 64.15 | 64.22 | 62.24 | 63.04 | 1,515,462 | -1.08(-1.69%) |
Mar 02, 2016 | 62.43 | 64.15 | 62.14 | 64.12 | 1,920,336 | +1.52(+2.43%) |